| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (19/06/2018to 03/07/2018) |
40.50 | 41.50 | 36.75 | 41.25 | 14,766,800 |
| Previous 4 weeks (21/05/2018 to 18/06/2018) |
42.50 | 42.75 | 39.25 | 40.75 | 30,966,500 |
| Daily Historical Data | |||||
| 17/07/2018 | 40.75 | 41.25 | 39.50 | 41.00 | 1,998,900 |
| 16/07/2018 | 41.50 | 42.50 | 41.25 | 41.25 | 1,271,400 |
| 13/07/2018 | 41.50 | 42.00 | 41.25 | 41.50 | 877,400 |
| 12/07/2018 | 41.50 | 41.75 | 40.75 | 41.00 | 530,600 |
| 11/07/2018 | 42.00 | 42.00 | 40.75 | 41.00 | 799,500 |
| 10/07/2018 | 41.25 | 42.25 | 41.25 | 42.00 | 2,416,300 |
| 09/07/2018 | 40.75 | 41.25 | 40.00 | 41.00 | 1,217,100 |
| 06/07/2018 | 39.50 | 41.00 | 39.00 | 40.75 | 1,319,800 |
| 05/07/2018 | 40.50 | 40.75 | 38.75 | 39.25 | 1,380,400 |
| 04/07/2018 | 41.25 | 41.25 | 40.50 | 40.50 | 784,900 |
| 03/07/2018 | 41.50 | 41.50 | 40.50 | 41.25 | 939,400 |
| 29/06/2018 | 37.50 | 39.75 | 36.75 | 39.75 | 4,139,300 |
| 28/06/2018 | 41.00 | 41.00 | 38.00 | 38.00 | 1,733,300 |
| 27/06/2018 | 39.50 | 41.50 | 39.50 | 41.00 | 2,525,600 |
| 26/06/2018 | 39.25 | 40.00 | 39.00 | 39.50 | 573,600 |
| 25/06/2018 | 40.75 | 40.75 | 39.25 | 39.25 | 799,300 |
| 22/06/2018 | 39.50 | 39.75 | 39.25 | 39.50 | 853,100 |
| 21/06/2018 | 40.00 | 40.25 | 39.50 | 39.50 | 948,200 |
| 20/06/2018 | 40.25 | 40.50 | 39.50 | 40.00 | 728,600 |
| 19/06/2018 | 40.50 | 41.00 | 39.25 | 40.00 | 1,526,400 |
| 18/06/2018 | 41.25 | 41.25 | 40.50 | 40.75 | 651,700 |
| 15/06/2018 | 41.50 | 41.50 | 40.50 | 41.50 | 976,200 |
| 14/06/2018 | 41.25 | 41.50 | 40.75 | 41.50 | 1,191,000 |
| 13/06/2018 | 42.50 | 42.75 | 40.50 | 41.25 | 2,200,600 |
| 12/06/2018 | 42.00 | 42.75 | 42.00 | 42.25 | 973,300 |
| 11/06/2018 | 42.00 | 42.50 | 41.75 | 41.75 | 805,700 |
| 08/06/2018 | 41.00 | 42.50 | 40.75 | 41.75 | 3,821,200 |
| 07/06/2018 | 40.75 | 41.00 | 40.50 | 40.75 | 1,747,700 |
| 06/06/2018 | 40.75 | 41.50 | 40.25 | 40.25 | 1,365,000 |
| 05/06/2018 | 40.50 | 40.75 | 39.25 | 40.50 | 2,833,800 |
| 04/06/2018 | 40.75 | 41.00 | 40.25 | 40.75 | 1,194,200 |
| 01/06/2018 | 41.00 | 41.25 | 40.25 | 41.00 | 1,520,500 |
Remark : Volume from SET main board.
